Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 76.40 | 76.95 | 72.01 | 72.65 | 72.65 | 267,900 |
Aug 10, 2022 | 72.98 | 76.90 | 72.84 | 75.65 | 75.65 | 281,100 |
Aug 09, 2022 | 73.58 | 73.58 | 70.49 | 71.56 | 71.56 | 293,600 |
Aug 08, 2022 | 70.74 | 73.32 | 70.54 | 72.38 | 72.38 | 298,600 |
Aug 05, 2022 | 71.31 | 72.42 | 70.36 | 70.55 | 70.55 | 154,500 |
Aug 04, 2022 | 74.92 | 74.94 | 71.90 | 72.05 | 72.05 | 232,300 |
Aug 03, 2022 | 72.82 | 75.24 | 72.44 | 75.03 | 75.03 | 154,400 |
Aug 02, 2022 | 71.37 | 72.83 | 71.19 | 72.19 | 72.19 | 104,400 |
Aug 01, 2022 | 70.92 | 72.13 | 70.28 | 71.76 | 71.76 | 160,200 |
Jul 29, 2022 | 70.94 | 71.41 | 69.50 | 71.31 | 71.31 | 178,500 |
Jul 28, 2022 | 68.24 | 71.08 | 67.96 | 70.89 | 70.89 | 188,200 |
Jul 27, 2022 | 65.84 | 68.19 | 65.60 | 68.06 | 68.06 | 129,200 |
Jul 26, 2022 | 65.86 | 66.26 | 64.40 | 64.74 | 64.74 | 148,900 |
Jul 25, 2022 | 68.00 | 68.00 | 65.29 | 66.29 | 66.29 | 170,400 |
Jul 22, 2022 | 68.46 | 69.03 | 66.37 | 67.54 | 67.54 | 192,200 |
Jul 21, 2022 | 68.85 | 68.85 | 67.61 | 67.99 | 67.99 | 183,700 |
Jul 20, 2022 | 69.86 | 71.10 | 69.42 | 69.55 | 69.55 | 238,200 |
Jul 19, 2022 | 67.82 | 69.96 | 67.82 | 69.50 | 69.50 | 228,800 |
Jul 18, 2022 | 68.61 | 69.05 | 66.77 | 67.02 | 67.02 | 158,100 |
Jul 15, 2022 | 66.97 | 68.99 | 66.07 | 67.78 | 67.78 | 160,500 |
Jul 14, 2022 | 64.98 | 66.07 | 64.66 | 65.58 | 65.58 | 122,400 |
Jul 13, 2022 | 64.61 | 66.35 | 63.70 | 66.07 | 66.07 | 151,900 |
Jul 12, 2022 | 66.81 | 68.05 | 65.59 | 65.91 | 65.91 | 184,600 |
Jul 11, 2022 | 67.15 | 67.90 | 66.28 | 66.56 | 66.56 | 163,600 |
Jul 08, 2022 | 68.05 | 69.15 | 67.02 | 67.67 | 67.67 | 125,100 |
Jul 07, 2022 | 67.43 | 69.13 | 67.43 | 68.61 | 68.61 | 116,200 |
Jul 06, 2022 | 69.42 | 70.27 | 66.95 | 67.18 | 67.18 | 123,700 |
Jul 05, 2022 | 66.33 | 69.38 | 65.47 | 69.32 | 69.32 | 187,200 |
Jul 01, 2022 | 64.95 | 67.59 | 64.95 | 67.49 | 67.49 | 168,200 |
Jun 30, 2022 | 63.82 | 65.42 | 63.00 | 65.08 | 65.08 | 211,200 |
Jun 29, 2022 | 65.35 | 65.92 | 63.15 | 65.15 | 65.15 | 170,900 |
Jun 28, 2022 | 68.05 | 70.40 | 65.92 | 66.01 | 66.01 | 327,700 |
Jun 27, 2022 | 68.29 | 68.82 | 66.91 | 67.96 | 67.96 | 227,600 |
Jun 24, 2022 | 64.44 | 67.83 | 64.05 | 67.71 | 67.71 | 340,500 |
Jun 23, 2022 | 63.42 | 64.43 | 61.30 | 64.11 | 64.11 | 282,400 |
Jun 22, 2022 | 62.58 | 64.14 | 62.11 | 63.07 | 63.07 | 265,500 |
Jun 21, 2022 | 68.58 | 69.00 | 63.23 | 63.29 | 63.29 | 237,300 |
Jun 17, 2022 | 64.75 | 67.31 | 64.75 | 67.13 | 67.13 | 329,800 |
Jun 16, 2022 | 66.54 | 66.62 | 63.59 | 64.30 | 64.30 | 285,800 |
Jun 16, 2022 | 0.51 Dividend | |||||
Jun 15, 2022 | 68.32 | 70.14 | 68.13 | 69.04 | 68.53 | 246,400 |
Jun 14, 2022 | 68.19 | 69.38 | 67.24 | 67.49 | 66.99 | 205,800 |
Jun 13, 2022 | 68.17 | 69.39 | 67.15 | 68.50 | 67.99 | 338,400 |
Jun 10, 2022 | 72.95 | 73.91 | 71.40 | 71.68 | 71.15 | 164,700 |
Jun 09, 2022 | 73.99 | 74.98 | 72.85 | 74.46 | 73.91 | 126,500 |
Jun 08, 2022 | 74.10 | 75.27 | 73.92 | 74.74 | 74.19 | 95,000 |
Jun 07, 2022 | 74.06 | 75.45 | 73.52 | 74.49 | 73.94 | 138,500 |
Jun 06, 2022 | 74.46 | 75.74 | 73.00 | 75.14 | 74.58 | 231,100 |
Jun 03, 2022 | 74.26 | 75.06 | 73.29 | 74.11 | 73.56 | 116,700 |
Jun 02, 2022 | 75.00 | 75.54 | 73.67 | 75.16 | 74.60 | 139,900 |
Jun 01, 2022 | 73.91 | 74.94 | 72.11 | 74.10 | 73.55 | 199,600 |
May 31, 2022 | 75.10 | 75.38 | 73.32 | 73.49 | 72.95 | 245,600 |
May 27, 2022 | 76.35 | 77.64 | 75.13 | 76.08 | 75.52 | 176,600 |
May 26, 2022 | 71.55 | 75.91 | 71.55 | 75.30 | 74.74 | 332,100 |
May 25, 2022 | 66.25 | 71.60 | 66.10 | 70.68 | 70.16 | 378,800 |
May 24, 2022 | 67.68 | 67.68 | 64.82 | 66.94 | 66.45 | 343,200 |
May 23, 2022 | 68.01 | 69.20 | 65.55 | 68.57 | 68.06 | 279,300 |
May 20, 2022 | 69.58 | 69.79 | 66.40 | 67.23 | 66.73 | 286,600 |
May 19, 2022 | 67.18 | 69.16 | 66.10 | 68.21 | 67.71 | 270,400 |
May 18, 2022 | 70.03 | 70.50 | 67.34 | 68.06 | 67.56 | 363,500 |
May 17, 2022 | 71.12 | 73.15 | 70.74 | 71.30 | 70.77 | 363,900 |
May 16, 2022 | 74.95 | 75.77 | 69.79 | 69.91 | 69.39 | 417,400 |
May 13, 2022 | 74.28 | 76.49 | 74.28 | 75.57 | 75.01 | 282,200 |
May 12, 2022 | 67.30 | 73.31 | 67.30 | 73.07 | 72.53 | 455,500 |
May 11, 2022 | 71.53 | 72.43 | 66.79 | 67.30 | 66.80 | 435,800 |
May 10, 2022 | 70.00 | 72.49 | 69.00 | 71.88 | 71.35 | 292,900 |
May 09, 2022 | 72.66 | 74.09 | 68.69 | 68.98 | 68.47 | 383,400 |
May 06, 2022 | 70.16 | 74.43 | 69.60 | 74.25 | 73.70 | 306,200 |
May 05, 2022 | 70.91 | 72.21 | 69.63 | 70.68 | 70.16 | 218,900 |
May 04, 2022 | 74.04 | 74.09 | 69.75 | 73.39 | 72.85 | 375,700 |
May 03, 2022 | 74.58 | 75.61 | 71.68 | 73.61 | 73.07 | 217,600 |
May 02, 2022 | 71.16 | 74.90 | 71.16 | 74.60 | 74.05 | 329,300 |
Apr 29, 2022 | 73.52 | 74.46 | 71.44 | 71.69 | 71.16 | 112,900 |
Apr 28, 2022 | 73.36 | 75.00 | 72.04 | 73.96 | 73.41 | 110,500 |
Apr 27, 2022 | 72.49 | 73.60 | 71.54 | 72.43 | 71.89 | 120,100 |
Apr 26, 2022 | 76.16 | 76.16 | 71.70 | 72.44 | 71.90 | 158,100 |
Apr 25, 2022 | 74.63 | 77.35 | 74.50 | 77.30 | 76.73 | 155,500 |
Apr 22, 2022 | 77.05 | 77.40 | 74.61 | 75.42 | 74.86 | 174,600 |
Apr 21, 2022 | 77.94 | 78.40 | 76.98 | 77.40 | 76.83 | 115,300 |
Apr 20, 2022 | 76.11 | 77.04 | 75.16 | 76.40 | 75.84 | 107,200 |
Apr 19, 2022 | 73.62 | 76.23 | 73.62 | 75.08 | 74.53 | 184,000 |
Apr 18, 2022 | 73.13 | 74.73 | 72.59 | 73.50 | 72.96 | 155,900 |
Apr 14, 2022 | 74.40 | 74.98 | 73.48 | 73.75 | 73.21 | 160,300 |
Apr 13, 2022 | 71.47 | 74.80 | 71.13 | 74.11 | 73.56 | 180,600 |
Apr 12, 2022 | 71.34 | 73.22 | 70.72 | 70.83 | 70.31 | 220,500 |
Apr 11, 2022 | 70.91 | 72.62 | 70.39 | 70.48 | 69.96 | 244,700 |
Apr 08, 2022 | 70.86 | 72.13 | 69.56 | 71.16 | 70.63 | 188,000 |
Apr 07, 2022 | 71.86 | 72.37 | 69.30 | 71.25 | 70.72 | 147,600 |
Apr 06, 2022 | 73.03 | 73.03 | 70.27 | 71.95 | 71.42 | 213,500 |
Apr 05, 2022 | 76.28 | 76.39 | 73.65 | 74.02 | 73.47 | 158,800 |
Apr 04, 2022 | 75.32 | 76.86 | 74.29 | 76.39 | 75.83 | 231,400 |
Apr 01, 2022 | 77.98 | 78.71 | 74.30 | 75.59 | 75.03 | 212,300 |
Mar 31, 2022 | 77.62 | 80.39 | 77.07 | 77.95 | 77.37 | 320,200 |
Mar 30, 2022 | 76.79 | 78.14 | 76.58 | 77.53 | 76.96 | 234,400 |
Mar 29, 2022 | 75.78 | 78.63 | 74.66 | 77.90 | 77.32 | 232,900 |
Mar 28, 2022 | 75.15 | 75.74 | 73.41 | 74.35 | 73.80 | 161,700 |
Mar 25, 2022 | 76.49 | 76.91 | 74.31 | 75.03 | 74.48 | 271,000 |
Mar 24, 2022 | 74.85 | 77.75 | 73.82 | 76.92 | 76.35 | 300,600 |
Mar 23, 2022 | 76.00 | 76.96 | 74.01 | 74.39 | 73.84 | 274,000 |
Mar 22, 2022 | 76.69 | 79.36 | 76.04 | 76.97 | 76.40 | 267,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |